Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.50 | 43.63 | 43.27 | 43.31 | 3,531,576 | -0.06(-0.13%) |
Aug 30, 2017 | 43.29 | 43.58 | 43.11 | 43.36 | 4,256,215 | +0.20(+0.46%) |
Aug 29, 2017 | 42.87 | 43.31 | 42.77 | 43.16 | 4,180,443 | -0.35(-0.80%) |
Aug 28, 2017 | 43.91 | 44.00 | 43.34 | 43.51 | 3,702,564 | -0.36(-0.82%) |
Aug 25, 2017 | 43.68 | 44.02 | 43.67 | 43.87 | 3,658,620 | +0.27(+0.63%) |
Aug 24, 2017 | 43.61 | 43.66 | 43.29 | 43.60 | 3,785,611 | +0.18(+0.42%) |
Aug 23, 2017 | 42.88 | 43.71 | 42.79 | 43.41 | 3,985,605 | +0.03(+0.08%) |
Aug 22, 2017 | 43.12 | 43.38 | 43.12 | 43.38 | 6,702,525 | +0.43(+1.01%) |
Aug 21, 2017 | 42.91 | 43.03 | 42.67 | 42.95 | 6,333,665 | -0.08(-0.19%) |
Aug 18, 2017 | 42.73 | 43.34 | 42.55 | 43.03 | 7,980,792 | +0.07(+0.17%) |
Aug 17, 2017 | 44.01 | 44.18 | 42.90 | 42.96 | 12,562,611 | -1.22(-2.75%) |
Aug 16, 2017 | 44.51 | 44.59 | 44.04 | 44.17 | 4,925,689 | -0.12(-0.28%) |
Aug 15, 2017 | 45.02 | 45.02 | 44.30 | 44.30 | 3,889,007 | -0.22(-0.50%) |
Aug 14, 2017 | 44.01 | 44.55 | 43.95 | 44.52 | 5,364,340 | +1.01(+2.31%) |
Aug 11, 2017 | 43.93 | 44.18 | 43.31 | 43.51 | 6,827,052 | -0.33(-0.76%) |
Aug 10, 2017 | 44.58 | 44.72 | 43.81 | 43.85 | 10,842,932 | -1.17(-2.59%) |
Aug 09, 2017 | 44.97 | 45.30 | 44.84 | 45.01 | 5,054,710 | -0.53(-1.17%) |
Aug 08, 2017 | 45.32 | 46.24 | 45.31 | 45.55 | 5,021,428 | +0.07(+0.15%) |
Aug 07, 2017 | 45.74 | 45.83 | 45.39 | 45.48 | 4,761,723 | -0.29(-0.64%) |
Aug 04, 2017 | 46.00 | 46.14 | 45.61 | 45.77 | 5,365,741 | +0.41(+0.90%) |
Aug 03, 2017 | 45.56 | 45.72 | 45.26 | 45.36 | 4,197,218 | -0.34(-0.75%) |
Aug 02, 2017 | 45.73 | 45.84 | 45.33 | 45.70 | 4,157,296 | +0.04(+0.09%) |
Aug 01, 2017 | 45.55 | 45.95 | 45.37 | 45.66 | 3,783,504 | +0.31(+0.68%) |
Jul 31, 2017 | 45.24 | 45.61 | 45.11 | 45.35 | 5,484,603 | +0.31(+0.68%) |
Jul 28, 2017 | 45.28 | 45.34 | 44.84 | 45.05 | 5,907,066 | -0.41(-0.90%) |
Jul 27, 2017 | 45.56 | 45.83 | 45.17 | 45.45 | 5,864,257 | +0.01(+0.02%) |
Jul 26, 2017 | 46.43 | 46.52 | 45.31 | 45.45 | 7,999,569 | -0.92(-1.99%) |
Jul 25, 2017 | 46.37 | 46.63 | 46.18 | 46.37 | 7,784,530 | +0.74(+1.62%) |
Jul 24, 2017 | 45.22 | 45.68 | 45.20 | 45.63 | 3,468,001 | +0.47(+1.03%) |
Jul 21, 2017 | 45.62 | 45.78 | 45.02 | 45.16 | 4,722,303 | -0.41(-0.90%) |
Jul 20, 2017 | 45.60 | 45.93 | 45.29 | 45.57 | 3,954,949 | -0.07(-0.16%) |
Jul 19, 2017 | 45.83 | 45.95 | 45.33 | 45.65 | 5,059,347 | -0.02(-0.04%) |
Jul 18, 2017 | 45.51 | 45.82 | 45.32 | 45.66 | 5,833,536 | -0.17(-0.38%) |
Jul 17, 2017 | 45.80 | 46.03 | 45.41 | 45.84 | 3,654,445 | +0.03(+0.07%) |
Jul 14, 2017 | 46.08 | 45.23 | 45.80 | 6,463,433 | -0.29(-0.63%) | |
Jul 13, 2017 | 46.07 | 46.23 | 45.81 | 46.09 | 5,521,977 | +0.17(+0.36%) |
Jul 12, 2017 | 45.80 | 46.22 | 45.74 | 45.93 | 5,653,737 | -0.10(-0.22%) |
Jul 11, 2017 | 46.13 | 46.19 | 45.68 | 46.03 | 4,235,001 | -0.08(-0.18%) |
Jul 10, 2017 | 46.19 | 46.39 | 45.96 | 46.11 | 3,852,299 | -0.23(-0.50%) |
Jul 07, 2017 | 46.39 | 46.49 | 45.80 | 46.34 | 4,548,024 | +0.21(+0.45%) |
Jul 06, 2017 | 46.69 | 46.77 | 46.01 | 46.14 | 5,624,868 | -0.46(-0.98%) |
Jul 05, 2017 | 46.84 | 46.89 | 46.15 | 46.59 | 5,059,644 | -0.08(-0.18%) |
Jul 03, 2017 | 46.06 | 47.03 | 46.00 | 46.68 | 6,550,148 | +0.93(+2.04%) |
Jun 30, 2017 | 46.19 | 46.24 | 45.53 | 45.75 | 7,779,777 | -0.21(-0.45%) |
Jun 29, 2017 | 46.45 | 46.57 | 45.38 | 45.95 | 13,360,464 | +0.71(+1.56%) |
Jun 28, 2017 | 44.84 | 45.40 | 44.84 | 45.25 | 10,309,960 | +0.66(+1.48%) |
Jun 27, 2017 | 44.65 | 45.11 | 44.48 | 44.59 | 6,727,713 | +0.22(+0.51%) |
Jun 26, 2017 | 44.14 | 44.72 | 43.89 | 44.36 | 5,666,504 | +0.32(+0.72%) |
Jun 23, 2017 | 44.57 | 44.61 | 43.89 | 44.05 | 7,939,362 | -0.28(-0.64%) |
Jun 22, 2017 | 44.51 | 44.67 | 44.01 | 44.33 | 6,219,244 | -0.30(-0.67%) |
Jun 21, 2017 | 45.40 | 45.40 | 44.56 | 44.63 | 6,444,764 | -0.62(-1.36%) |
Jun 20, 2017 | 45.70 | 45.88 | 45.23 | 45.25 | 4,816,797 | -0.60(-1.31%) |
Jun 19, 2017 | 46.14 | 46.42 | 45.71 | 45.85 | 7,016,382 | +0.00(+0.00%) |
Jun 16, 2017 | 45.88 | 46.11 | 45.57 | 45.85 | 6,546,432 | -0.18(-0.40%) |
Jun 15, 2017 | 46.15 | 46.56 | 45.75 | 46.03 | 6,934,105 | -0.22(-0.47%) |
Jun 14, 2017 | 45.72 | 46.24 | 45.18 | 46.24 | 13,048,834 | +0.00(+0.00%) |
Jun 13, 2017 | 46.45 | 46.71 | 46.07 | 46.24 | 7,990,132 | +0.04(+0.09%) |
Jun 12, 2017 | 46.26 | 46.90 | 45.82 | 46.20 | 12,801,601 | -0.02(-0.05%) |
Jun 09, 2017 | 45.28 | 46.49 | 45.23 | 46.23 | 16,551,473 | +1.37(+3.05%) |
Jun 08, 2017 | 43.51 | 45.42 | 43.36 | 44.86 | 20,034,676 | +1.26(+2.89%) |
Jun 07, 2017 | 43.39 | 43.80 | 43.21 | 43.60 | 10,453,736 | +0.45(+1.04%) |
Jun 06, 2017 | 43.02 | 43.42 | 42.75 | 43.15 | 9,408,184 | -0.31(-0.71%) |
Jun 05, 2017 | 43.44 | 43.92 | 43.42 | 43.46 | 7,768,475 | +0.02(+0.06%) |
Jun 02, 2017 | 43.21 | 43.90 | 43.06 | 43.43 | 10,979,902 | -0.32(-0.74%) |